Tour v492
COLD
AMERICOLD RLTY TR IN
$14.98 +6.74%
(8/5 18:03) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:02)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 438
Calls: 345 (79%)
Puts: 93 (21%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 4,942
Calls: 3,757 (76%)
Puts: 1,185 (24%)
Prior 7-Day Average 1,647
Calls: 536 (76%)
Puts: 169 (24%)
Current vs Prior 7-Day Avg -73.41%
Calls: -35.72%
Puts: -45.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $42.0K
Calls: $32.7K (78%)
Puts: $9.3K (22%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Calls: +0.00%
Puts: +0.00%
Prior 7-Day Total $717.9K
Calls: $535.3K (75%)
Puts: $182.6K (25%)
Prior 7-Day Average $239.3K
Calls: $76.5K (75%)
Puts: $26.1K (25%)
Current vs Prior 7-Day Avg -82.43%
Calls: -57.21%
Puts: -64.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.27
Prior 1.00
Current vs Prior -73.04%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +21.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 21,057
Calls: 13,981 (66%)
Puts: 7,076 (34%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 74,516
Calls: 40,981 (55%)
Puts: 33,535 (45%)
Prior 7-Day Average 24,838
Calls: 13,660 (55%)
Puts: 11,178 (45%)
Current vs Prior 7-Day Avg -15.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.54% | 11.75%
Prior 6.70% | 11.49%
Current vs Prior -2.40% | +2.24%
Prior 7-Day Avg 8.23% | 12.87%
Current vs 7-Day Avg -20.55% | -8.74%
Prior 7-Day Eod 6.70% | 11.49%
Current vs 7-Day Eod -2.40% | +2.24%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.78% | 28.50%
Calls: 40.00% | 26.88%
Puts: 55.56% | 30.12%
Prior 64.20% | 19.90%
Calls: 21.74% | 14.29%
Puts: 106.67% | 25.51%
Current vs Prior -25.58% | +43.22%
Prior 7-Day Avg 60.27% | 44.25%
Calls: 38.14% | 42.40%
Puts: 82.41% | 46.09%
Current vs 7-Day Avg -20.72% | -35.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($32.7K) vs puts ($9.3K). Extreme bullish P/C ratio of 0.27 - heavy call buying (345 calls vs 93 puts). P/C ratio dropping 73% - sentiment shifting bullish. Call-heavy open interest (13,981 calls vs 7,076 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior NEUTRAL
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.5%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Sep 182.552.75$2.657.5%100.852

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.75, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 212.403.40$2.9034.5%340.9439
$12.50Sep 182.403.60$3.0040.0%--0.91329
$15.00Sep 180.801.05$0.9326.9%390.54647
$15.00Aug 210.400.60$0.5040.0%1700.52570
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Sep 182.552.75$2.657.5%100.852

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 322, top 170)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.400.60$0.5040.0%1700.52570
$15.00Sep 180.801.05$0.9326.9%390.54647
$12.50Aug 212.403.40$2.9034.5%340.9439
$17.50Sep 180.100.25$0.1883.3%30.16660
$17.50Aug 210.000.05$0.03166.7%20.051.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.700.95$0.8330.1%560.47406
$17.50Sep 182.552.75$2.657.5%100.852
$15.00Aug 210.350.60$0.4852.1%30.48640
$12.50Sep 180.050.15$0.10100.0%30.09558
$12.50Aug 210.000.10$0.05200.0%20.06257

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 28.8%, max 40.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 21Sep 1860.3%42.8%40.8%34368
$17.50Aug 21Sep 1844.0%42.0%4.8%51.9K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 21Sep 1860.3%42.8%40.8%5815

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 4.81, avg 3.47)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$17.50Aug 21$0.47$2.03$0.474.32$15.47
$15.00$17.50Sep 18$0.75$1.75$0.752.33$15.75
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$12.50Aug 21$0.43$2.07$0.434.81$14.57
$15.00$12.50Sep 18$0.73$1.77$0.732.42$14.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 24.00, avg 4.68)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$15.00Aug 21$2.40$2.40$0.1024.00$14.90
$12.50$15.00Sep 18$2.07$2.07$0.434.81$14.57
$15.00$17.50Sep 18$0.75$0.75$1.750.43$15.75
$15.00$17.50Aug 21$0.47$0.47$2.030.23$15.47
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$15.00Sep 18$1.82$1.82$0.682.68$15.68
$15.00$12.50Sep 18$0.73$0.73$1.770.41$14.27
$15.00$12.50Aug 21$0.43$0.43$2.070.21$14.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.22, cheapest $0.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 21Sep 18$0.1060.3%42.8%
$17.50Aug 21Sep 18$0.1544.0%42.0%
$15.00Aug 21Sep 18$0.4339.1%40.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 21Sep 18$0.0560.3%42.8%
$15.00Aug 21Sep 18$0.3539.1%40.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.54% of stock, avg 15.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Aug 21$0.50$0.48$0.98$14.02$15.986.54%
$15.00Sep 18$0.93$0.83$1.76$13.24$16.7611.75%
$17.50Sep 18$0.18$2.65$2.83$14.67$20.3318.89%
$12.50Aug 21$2.90$0.05$2.95$9.55$15.4519.69%
$12.50Sep 18$3.00$0.10$3.10$9.40$15.6020.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 1.87% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$12.50Sep 18$0.18$0.10$0.28$12.22$17.78
$17.50$15.00Sep 18$0.18$0.83$1.01$13.99$18.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 1.29, cheapest $1.09)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$12.50$15.00$17.50Sep 18$1.32$1.180.89
$12.50$15.00$17.50Aug 21$1.93$0.570.30
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$12.50$15.00$17.50Sep 18$1.09$1.411.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $0.38, -- credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$15.00$17.501:2Aug 21$0.44$2.06
$15.00$17.501:2Sep 18$0.57$1.93
$12.50$15.001:2Sep 18$1.14$1.36
$12.50$15.001:2Aug 21$1.90$0.60
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$15.00$12.501:2Aug 21$0.38$2.12
$15.00$12.501:2Sep 18$0.63$1.87
$17.50$15.001:2Sep 18$0.99$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.34%, avg 2.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$0.800.540.1%5.34%5.47%39647
$15.00Aug 21$0.400.520.1%2.67%2.80%170570
$17.50Sep 18$0.100.1616.8%0.67%17.49%3660

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 93 contracts (avg 654 vol/day, 76 traded recently)

COLD averages only 654 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $2.50 08-21 call last traded $11.21 on 07/31 (now $11.10/$12.30) — try a limit near $11.21. Also watch the $12.50 01-15 call last traded $2.50 on 07/31 (now $2.25/$2.65) — try a limit near $2.45; the $5.00 08-21 call last traded $9.85 on 07/29 (now $8.40/$10.50) — try a limit near $9.45. Most tradeable put: the $22.50 01-15 put last traded $7.91 on 07/29 (now $7.70/$9.30) — try a limit near $7.91.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$15.00Aug 21$0.20$0.30$0.25$0.30 07/31$0.25–$1.60$0.25442
$15.00Sep 18$0.15$0.65$0.40$0.55 07/31$0.40–$1.75$0.40642
$15.00Oct 16$0.50$1.05$0.78$1.00 07/23$0.68–$1.92$0.78617
$15.00Dec 18$0.00$1.85$0.93$1.20 07/31$0.93–$2.63$0.931.0K
$15.00Jan 15$1.05$1.35$1.20$1.21 07/31$1.18–$2.50$1.201.9K
$15.00Jan 21$2.00$3.90$2.95$2.90 07/27$2.20–$3.90$2.90209
$12.50Aug 21$1.50$2.25$1.88$1.71 07/23$1.48–$3.60$1.7139
$12.50Sep 18$1.35$2.55$1.95$3.60 07/14$1.95–$3.75$1.95326
$12.50Oct 16$1.40$2.75$2.08$3.70 07/16$1.83–$3.80$2.08251
$12.50Dec 18$1.70$3.30$2.50$2.56 07/24$2.45–$4.05$2.50122
$12.50Jan 15$2.25$2.65$2.45$2.50 07/31$2.45–$4.15$2.45794
$12.50Jan 21$2.95$4.10$3.53$3.38 07/31$2.95–$4.85$3.38235
$17.50Aug 21$0.00$0.20$0.10$0.03 07/31$0.03–$0.40$0.031.2K
$17.50Sep 18$0.05$0.20$0.13$0.13 07/30$0.13–$0.63$0.13656
$17.50Oct 16$0.00$0.45$0.23$0.20 07/30$0.20–$0.85$0.20362
$17.50Dec 18$0.00$0.90$0.45$0.55 07/31$0.38–$1.35$0.45865
$17.50Jan 15$0.10$0.90$0.50$0.55 07/31$0.40–$1.35$0.502.1K
$17.50Jan 21$0.20$3.40$1.80$1.55 07/31$1.75–$2.83$1.55171
$10.00Sep 18$3.60$5.50$4.55$4.88 06/08$4.15–$6.05$4.555
$10.00Oct 16$3.50$5.50$4.50$4.76 07/29$4.25–$6.15$4.502
$10.00Dec 18$3.60$5.10$4.35$4.20 07/23$4.30–$6.10$4.203
$10.00Jan 15$3.60$5.00$4.30$4.65 07/30$4.25–$6.10$4.30155
$10.00Jan 21$4.20$6.70$5.45$5.04 07/30$4.65–$6.50$5.0485
$20.00Aug 21$0.00$0.10$0.05$0.05 07/20$0.03–$0.13$0.0586
$20.00Sep 18$0.00$0.35$0.18$0.05 07/20$0.18–$0.38$0.0595
$20.00Dec 18$0.00$0.75$0.38$0.35 07/16$0.38–$0.60$0.3534
$20.00Jan 15$0.10$0.40$0.25$0.40 07/29$0.22–$0.73$0.25496
$20.00Jan 21$0.00$3.10$1.55$1.50 07/28$1.10–$1.93$1.50117
$20.00Oct 16$0.00$0.70$0.35--$0.35–$0.35—--52
$7.50Aug 21$5.90$8.50$7.20$8.20 06/29$6.65–$8.75$7.20--
$7.50Sep 18$6.00$8.20$7.10$8.55 06/29$6.70–$9.00$7.10--
$7.50Dec 18$5.20$8.60$6.90$7.34 07/29$6.55–$8.90$6.9013
$7.50Jan 15$4.70$8.60$6.65$8.52 07/16$6.65–$8.70$6.654
$7.50Jan 21$5.80$8.10$6.95--$6.95–$6.95—$5.804
$22.50Aug 21$0.00$0.75$0.38$0.10 07/21$0.38–$0.55$0.101
$22.50Sep 18$0.00$0.20$0.10$0.30 07/28$0.10–$0.48$0.1021
$22.50Jan 15$0.00$0.45$0.23$0.28 07/17$0.23–$0.38$0.23150
$22.50Jan 21$0.00$2.85$1.43$1.13 07/14$1.15–$1.70$1.1341
$22.50Oct 16$0.00$0.75$0.38--$0.38–$0.38—--20
$22.50Dec 18$0.00$0.45$0.23--$0.23–$0.23—--54
$5.00Aug 21$8.40$10.50$9.45$9.85 07/29$9.15–$11.50$9.4514
$5.00Sep 18$7.80$11.10$9.45$10.40 06/29$9.30–$11.35$9.45--
$5.00Oct 16$8.10$11.10$9.60$10.85 06/29$9.25–$11.35$9.60--
$5.00Dec 18$8.40$10.40$9.40$10.90 06/29$9.25–$11.15$9.40--
$5.00Jan 15$8.10$11.00$9.55$11.10 06/29$9.10–$11.15$9.55--
$25.00Sep 18$0.00$0.15$0.08$0.48 07/07$0.08–$0.38$0.085
$25.00Jan 21$0.00$3.30$1.65$1.28 07/02$1.35–$1.65$1.287
$25.00Dec 18$0.00$0.75$0.38--$0.38–$0.38—--28
$25.00Jan 15$0.00$0.70$0.35--$0.35–$0.35—--174
$2.50Aug 21$11.10$12.30$11.70$11.21 07/31$11.70–$13.70$11.2120
$2.50Oct 16$10.60$13.60$12.10$13.30 06/29$11.60–$13.70$12.10--
$2.50Jan 15$10.60$13.50$12.05$13.50 06/29$11.60–$13.50$12.05--
$2.50Jan 21$9.00$14.00$11.50$12.00 07/30$11.50–$13.50$11.5010
PUTS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$15.00Aug 21$1.05$1.40$1.23$1.15 07/31$0.48–$1.33$1.15640
$15.00Sep 18$0.90$1.85$1.38$1.10 07/29$0.70–$1.55$1.10406
$15.00Oct 16$1.30$2.15$1.73$1.60 07/30$0.95–$1.85$1.60927
$15.00Dec 18$1.55$2.50$2.03$1.83 07/30$1.13–$2.53$1.831.1K
$15.00Jan 15$1.85$2.75$2.30$2.00 07/28$1.50–$2.40$2.00323
$15.00Jan 21$2.40$5.20$3.80$3.50 07/23$2.85–$4.05$3.50111
$12.50Aug 21$0.05$0.15$0.10$0.15 07/30$0.05–$0.23$0.10256
$12.50Sep 18$0.15$0.40$0.28$0.25 07/29$0.18–$0.63$0.25558
$12.50Oct 16$0.30$0.85$0.57$0.43 07/23$0.25–$0.78$0.43108
$12.50Dec 18$0.50$1.15$0.83$0.75 07/29$0.40–$0.90$0.75600
$12.50Jan 15$0.55$1.30$0.93$1.05 07/31$0.73–$1.05$0.93464
$12.50Jan 21$1.00$3.00$2.00$1.75 07/29$1.75–$2.88$1.7555
$17.50Aug 21$2.70$4.00$3.35$2.40 07/22$1.60–$3.50$2.704
$17.50Sep 18$2.80$4.00$3.40$2.09 07/01$1.90–$3.53$2.802
$17.50Oct 16$3.00$4.20$3.60$2.95 06/26$2.45–$3.75$3.0050
$17.50Dec 18$3.20$4.50$3.85$2.75 07/02$2.68–$4.10$3.203
$17.50Jan 15$3.00$4.80$3.90$2.95 07/02$2.93–$4.20$3.0036
$17.50Jan 21$3.60$6.60$5.10--$5.10–$5.10—$3.605
$10.00Aug 21$0.00$0.40$0.20$0.05 07/31$0.03–$0.50$0.058
$10.00Dec 18$0.00$0.75$0.38$0.25 07/29$0.18–$0.90$0.25201
$10.00Jan 15$0.10$0.70$0.40$0.35 07/23$0.38–$1.25$0.35699
$10.00Jan 21$0.00$3.00$1.50$1.65 06/10$0.80–$1.53$1.5069
$10.00Sep 18$0.00$0.75$0.38--$0.38–$0.38—--161
$10.00Oct 16$0.00$0.30$0.15--$0.15–$0.15—--27
$20.00Sep 18$5.10$6.60$5.85$4.05 07/01$4.10–$6.00$5.10--
$20.00Oct 16$5.20$6.70$5.95$4.25 07/01$4.30–$6.15$5.2055
$7.50Aug 21$0.00$0.75$0.38$0.33 07/23$0.05–$0.60$0.331
$7.50Jan 15$0.00$0.15$0.08$0.34 06/03$0.08–$0.63$0.0824
$7.50Sep 18$0.00$0.75$0.38--$0.38–$0.38—--2
$7.50Oct 16$0.00$0.10$0.05--$0.05–$0.05—--14
$7.50Dec 18$0.00$0.75$0.38--$0.38–$0.38—--79
$7.50Jan 21$0.00$2.95$1.48--$1.48–$1.48—--1
$22.50Jan 15$7.70$9.30$8.50$7.91 07/29$6.85–$8.60$7.911
$22.50Jan 21$6.50$11.50$9.00$7.72 07/02$7.25–$9.15$7.721
$5.00Aug 21$0.00$0.25$0.13$0.05 07/21$0.13–$0.53$0.052
$5.00Jan 21$0.00$2.00$1.00$0.25 07/30$0.20–$1.00$0.257
$5.00Dec 18$0.00$0.75$0.38--$0.38–$0.38—--3
$25.00Jan 21$9.00$14.00$11.50--$11.50–$11.50—$9.0015
$2.50Oct 16$0.00$0.05$0.03--$0.03–$0.03—--1
$2.50Jan 21$0.00$0.75$0.38--$0.38–$0.38—--6

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 345
Total Puts 93
Put/Call Ratio 0.27
Net Difference 252

Prior's Put/Call Breakdown

Total Calls --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 3,757
Total Puts 1,185
Average Put/Call Ratio 0.22
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All